*ST慧业

000816
🏛️ 中国 →
3.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.07 3.08 3.05 3.07 1,349.1K
09:35 3.08 3.08 3.07 3.07 572.2K
09:40 3.08 3.09 3.08 3.09 936.6K
09:45 3.09 3.09 3.07 3.08 1,154.1K
09:50 3.08 3.08 3.07 3.07 199.8K
09:55 3.07 3.08 3.06 3.07 1,317.0K
10:00 3.07 3.08 3.06 3.07 360.7K
10:05 3.07 3.09 3.07 3.09 1,117.8K
10:10 3.09 3.10 3.08 3.09 1,896.6K
10:15 3.10 3.10 3.09 3.10 1,158.7K
10:20 3.10 3.10 3.09 3.09 486.8K
10:25 3.10 3.10 3.09 3.10 312.2K
10:30 3.09 3.10 3.09 3.10 379.7K
10:35 3.10 3.10 3.09 3.10 247.4K
10:40 3.10 3.10 3.09 3.10 119.5K
10:45 3.10 3.11 3.10 3.10 1,613.8K
10:50 3.10 3.11 3.10 3.11 300.6K
10:55 3.11 3.11 3.10 3.11 322.5K
11:00 3.11 3.11 3.10 3.10 378.8K
11:05 3.11 3.11 3.10 3.11 220.8K
11:10 3.11 3.11 3.10 3.11 875.1K
11:15 3.11 3.11 3.09 3.10 846.8K
11:20 3.09 3.10 3.09 3.10 133.1K
11:25 3.10 3.10 3.09 3.09 379.5K
13:00 3.10 3.10 3.09 3.10 276.4K
13:05 3.10 3.10 3.09 3.10 54.6K
13:10 3.10 3.10 3.09 3.09 223.4K
13:15 3.09 3.10 3.09 3.10 146.2K
13:20 3.09 3.10 3.09 3.09 38.6K
13:25 3.10 3.10 3.09 3.10 774.3K
13:30 3.10 3.10 3.09 3.10 381.4K
13:35 3.09 3.10 3.09 3.10 163.2K
13:40 3.09 3.10 3.09 3.09 88.9K
13:45 3.09 3.10 3.09 3.09 150.1K
13:50 3.09 3.10 3.09 3.10 829.4K
13:55 3.10 3.10 3.08 3.08 415.1K
14:00 3.08 3.09 3.08 3.08 251.8K
14:05 3.09 3.10 3.09 3.09 721.5K
14:10 3.09 3.10 3.08 3.09 282.9K
14:15 3.08 3.10 3.08 3.09 385.4K
14:20 3.09 3.10 3.09 3.09 418.7K
14:25 3.09 3.10 3.09 3.10 334.5K
14:30 3.09 3.10 3.09 3.09 225.3K
14:35 3.09 3.10 3.09 3.10 433.8K
14:40 3.09 3.10 3.09 3.09 534.0K
14:45 3.09 3.10 3.09 3.09 274.8K
14:50 3.09 3.10 3.08 3.08 1,476.6K
14:55 3.09 3.10 3.08 3.10 405.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3.09 3.09 3.02 3.09 24.7M
2025-09-26 3.07 3.11 3.05 3.09 26.2M
2025-09-25 3.09 3.11 3.06 3.07 27.4M
2025-09-24 3.11 3.12 3.06 3.09 29.1M
2025-09-23 3.17 3.18 3.03 3.06 56.6M
2025-09-22 3.21 3.21 3.14 3.18 32.9M
2025-09-19 3.30 3.30 3.20 3.21 50.3M
2025-09-18 3.37 3.44 3.27 3.31 65.6M
2025-09-17 3.40 3.41 3.35 3.37 40.0M
2025-09-16 3.37 3.42 3.34 3.41 59.7M
2025-09-15 3.35 3.41 3.33 3.37 52.5M
2025-09-12 3.30 3.36 3.28 3.33 64.5M
2025-09-11 3.30 3.31 3.24 3.28 43.7M
2025-09-10 3.26 3.31 3.25 3.31 56.3M
2025-09-09 3.24 3.29 3.23 3.26 31.8M
2025-09-08 3.22 3.28 3.21 3.26 38.5M
2025-09-05 3.20 3.22 3.14 3.22 37.6M
2025-09-04 3.20 3.23 3.15 3.20 44.5M
2025-09-03 3.26 3.27 3.18 3.19 40.8M
2025-09-02 3.27 3.31 3.22 3.26 50.1M
2025-09-01 3.20 3.28 3.16 3.27 60.1M
2025-08-29 3.21 3.24 3.18 3.19 41.9M
2025-08-28 3.25 3.29 3.10 3.21 88.1M
2025-08-27 3.38 3.47 3.26 3.26 121.2M
2025-08-26 3.23 3.29 3.20 3.28 63.5M
2025-08-25 3.20 3.25 3.19 3.23 49.7M
2025-08-22 3.20 3.20 3.16 3.19 36.8M
2025-08-21 3.22 3.24 3.18 3.20 37.4M
2025-08-20 3.19 3.23 3.17 3.23 45.0M
2025-08-19 3.16 3.22 3.15 3.20 58.2M
2025-08-18 3.14 3.18 3.13 3.15 38.2M
2025-08-15 3.11 3.15 3.10 3.14 33.1M
2025-08-14 3.17 3.19 3.10 3.10 43.8M
2025-08-13 3.17 3.18 3.15 3.17 23.9M
2025-08-12 3.20 3.22 3.16 3.16 27.1M
2025-08-11 3.16 3.21 3.15 3.19 35.5M
2025-08-08 3.16 3.18 3.15 3.16 27.4M
2025-08-07 3.17 3.20 3.15 3.17 29.3M
2025-08-06 3.16 3.18 3.14 3.17 22.1M
2025-08-05 3.15 3.18 3.14 3.16 21.4M
2025-08-04 3.12 3.15 3.10 3.15 19.4M
2025-08-01 3.13 3.16 3.11 3.13 28.5M
2025-07-31 3.16 3.17 3.11 3.12 32.0M
2025-07-30 3.18 3.20 3.15 3.17 25.6M
2025-07-29 3.21 3.21 3.14 3.19 38.8M
2025-07-28 3.27 3.28 3.20 3.22 37.8M
2025-07-25 3.35 3.38 3.25 3.26 58.7M
2025-07-24 3.25 3.29 3.23 3.28 44.1M
2025-07-23 3.31 3.33 3.24 3.25 62.9M
2025-07-22 3.27 3.29 3.23 3.27 64.0M
2025-07-21 3.14 3.35 3.12 3.27 106.8M
2025-07-18 3.14 3.15 3.12 3.13 15.3M
2025-07-17 3.13 3.15 3.12 3.14 26.0M
2025-07-16 3.12 3.16 3.11 3.14 26.5M
2025-07-15 3.18 3.18 3.09 3.12 40.3M
2025-07-14 3.19 3.21 3.17 3.17 31.4M
2025-07-11 3.21 3.22 3.15 3.21 46.0M
2025-07-10 3.21 3.23 3.17 3.20 57.7M
2025-07-09 3.13 3.28 3.11 3.23 122.1M
2025-07-08 3.13 3.15 3.09 3.13 40.8M
2025-07-07 3.06 3.22 3.05 3.14 70.2M
2025-07-04 3.10 3.11 3.06 3.06 29.9M
2025-07-03 3.07 3.12 3.07 3.10 26.8M
2025-07-02 3.09 3.10 3.07 3.09 27.4M
2025-07-01 3.10 3.12 3.07 3.11 27.5M
2025-06-30 3.12 3.12 3.09 3.10 21.2M
2025-06-27 3.11 3.14 3.10 3.11 23.2M
2025-06-26 3.10 3.13 3.08 3.11 25.4M
2025-06-25 3.10 3.11 3.07 3.10 24.4M
2025-06-24 3.06 3.11 3.05 3.10 23.0M
2025-06-23 2.98 3.06 2.98 3.05 15.7M
2025-06-20 3.03 3.05 3.02 3.03 17.1M
2025-06-19 3.08 3.09 3.02 3.03 22.6M
2025-06-18 3.10 3.10 3.07 3.08 20.0M
2025-06-17 3.11 3.13 3.09 3.11 17.4M
2025-06-16 3.10 3.11 3.08 3.11 17.7M
2025-06-13 3.14 3.18 3.10 3.11 32.3M
2025-06-12 3.18 3.18 3.13 3.14 28.3M
2025-06-11 3.16 3.20 3.15 3.18 35.3M
2025-06-10 3.18 3.22 3.10 3.17 60.7M
2025-06-09 3.18 3.19 3.15 3.18 37.5M
2025-06-06 3.11 3.27 3.10 3.18 89.2M
2025-06-05 3.11 3.12 3.09 3.10 18.6M
2025-06-04 3.10 3.12 3.08 3.11 18.7M
2025-06-03 3.10 3.11 3.07 3.10 19.6M
2025-05-30 3.17 3.17 3.08 3.09 52.3M
2025-05-29 3.10 3.22 3.10 3.18 61.0M
2025-05-28 3.17 3.22 3.11 3.12 36.8M
2025-05-27 3.12 3.20 3.11 3.17 43.0M
2025-05-26 3.09 3.14 3.05 3.12 24.2M
2025-05-23 3.15 3.16 3.07 3.08 38.6M
2025-05-22 3.17 3.23 3.13 3.16 42.1M
2025-05-21 3.25 3.25 3.17 3.19 31.5M
2025-05-20 3.25 3.26 3.17 3.25 53.8M
2025-05-19 3.10 3.25 3.09 3.22 74.1M
2025-05-16 3.12 3.13 3.08 3.10 22.7M
2025-05-15 3.16 3.18 3.11 3.12 32.6M
2025-05-14 3.13 3.18 3.08 3.16 48.3M
2025-05-13 3.15 3.19 3.11 3.12 38.9M
2025-05-12 3.14 3.16 3.11 3.13 29.1M
2025-05-09 3.20 3.21 3.12 3.12 35.9M
2025-05-08 3.15 3.22 3.13 3.20 51.8M
2025-05-07 3.17 3.20 3.11 3.17 68.4M
2025-05-06 3.05 3.12 3.05 3.12 39.9M
2025-04-30 3.00 3.07 2.99 3.04 35.3M
2025-04-29 3.00 3.02 2.97 3.00 23.5M
2025-04-28 3.06 3.07 2.99 3.00 35.1M
2025-04-25 3.09 3.12 3.08 3.08 28.1M
2025-04-24 3.14 3.15 3.06 3.07 37.7M
2025-04-23 3.17 3.18 3.13 3.14 32.8M
2025-04-22 3.16 3.17 3.12 3.14 31.4M
2025-04-21 3.13 3.18 3.11 3.17 35.9M
2025-04-18 3.14 3.17 3.10 3.13 36.8M
2025-04-17 3.15 3.21 3.13 3.15 38.5M
2025-04-16 3.27 3.27 3.11 3.18 62.3M
2025-04-15 3.38 3.38 3.27 3.29 65.3M
2025-04-14 3.30 3.43 3.28 3.39 89.1M
2025-04-11 3.49 3.50 3.32 3.33 138.6M
2025-04-10 3.41 3.69 3.38 3.52 217.1M
2025-04-09 3.34 3.54 3.28 3.54 238.1M
2025-04-08 3.04 3.22 3.04 3.22 72.6M
2025-04-07 3.16 3.16 2.93 2.93 65.4M
2025-04-03 3.20 3.30 3.18 3.25 37.1M
2025-04-02 3.25 3.29 3.24 3.24 28.8M
2025-04-01 3.28 3.32 3.25 3.26 40.7M
2025-03-31 3.31 3.31 3.19 3.26 70.6M
2025-03-28 3.52 3.52 3.35 3.35 81.0M
2025-03-27 3.51 3.65 3.45 3.55 97.5M
2025-03-26 3.42 3.52 3.41 3.51 52.3M
2025-03-25 3.47 3.50 3.41 3.43 40.1M
2025-03-24 3.59 3.59 3.38 3.47 70.5M
2025-03-21 3.65 3.67 3.54 3.56 69.1M
2025-03-20 3.64 3.73 3.62 3.67 76.1M
2025-03-19 3.66 3.71 3.63 3.66 66.2M
2025-03-18 3.68 3.70 3.63 3.66 46.1M
2025-03-17 3.67 3.74 3.65 3.67 64.6M
2025-03-14 3.58 3.65 3.58 3.64 66.7M
2025-03-13 3.74 3.74 3.58 3.62 104.3M
2025-03-12 3.77 3.82 3.73 3.74 90.2M
2025-03-11 3.73 3.82 3.69 3.78 79.8M
2025-03-10 3.84 3.84 3.77 3.79 107.4M
2025-03-07 3.73 3.99 3.67 3.91 213.0M
2025-03-06 3.71 3.80 3.68 3.76 128.5M
2025-03-05 3.80 3.80 3.66 3.71 112.3M
2025-03-04 3.69 3.84 3.62 3.78 150.0M
2025-03-03 3.65 3.76 3.57 3.72 160.9M
2025-02-28 3.82 3.92 3.63 3.65 201.0M
2025-02-27 4.32 4.34 3.90 3.93 322.1M
2025-02-26 4.56 4.65 4.27 4.31 446.2M
2025-02-25 4.59 4.59 4.33 4.59 352.1M
2025-02-24 4.17 4.17 4.17 4.17 30.7M
2025-02-21 3.53 3.94 3.53 3.79 219.1M
2025-02-20 3.67 3.69 3.58 3.60 138.2M
2025-02-19 3.56 3.84 3.48 3.72 208.5M
2025-02-18 3.59 3.94 3.50 3.68 327.0M
2025-02-17 3.28 3.59 3.25 3.59 145.5M
2025-02-14 3.21 3.43 3.16 3.26 125.3M
2025-02-13 3.17 3.28 3.17 3.22 106.9M
2025-02-12 3.14 3.22 3.10 3.17 86.0M
2025-02-11 3.08 3.33 2.98 3.16 145.6M
2025-02-10 2.94 3.08 2.94 3.08 77.1M
2025-02-07 2.84 2.97 2.83 2.94 76.2M
2025-02-06 2.80 2.85 2.71 2.85 67.2M
2025-02-05 2.72 2.79 2.72 2.78 60.7M
2025-01-27 2.73 2.77 2.66 2.68 50.7M
2025-01-24 2.74 2.74 2.61 2.70 87.2M
2025-01-23 2.81 2.97 2.76 2.76 128.1M
2025-01-22 2.95 2.95 2.77 2.77 136.8M
2025-01-21 3.14 3.16 3.04 3.08 51.6M
2025-01-20 3.17 3.18 3.07 3.12 61.3M
2025-01-17 3.12 3.19 3.05 3.14 89.7M
2025-01-16 3.08 3.19 3.06 3.12 107.1M
2025-01-15 3.05 3.10 3.00 3.06 82.3M
2025-01-14 2.86 3.06 2.86 3.05 84.6M
2025-01-13 2.82 2.88 2.76 2.85 57.1M
2025-01-10 3.00 3.03 2.88 2.89 76.1M
2025-01-09 2.91 3.14 2.88 3.02 120.3M
2025-01-08 2.89 2.98 2.81 2.95 106.5M
2025-01-07 2.75 2.86 2.72 2.86 65.5M
2025-01-06 2.76 2.82 2.66 2.74 72.6M
2025-01-03 3.02 3.04 2.80 2.82 97.0M
2025-01-02 3.02 3.12 2.96 3.01 106.5M